Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 123.96 126.01 123.65 126.01 65,662 +2.61(+2.12%)
Jan 28, 2016 128.11 128.11 122.66 123.39 95,752 -3.43(-2.71%)
Jan 27, 2016 130.10 130.28 125.94 126.83 46,312 -3.50(-2.69%)
Jan 26, 2016 129.90 130.64 128.52 130.33 54,541 +0.99(+0.76%)
Jan 25, 2016 130.20 131.25 129.06 129.34 38,830 -1.40(-1.07%)
Jan 22, 2016 130.87 131.62 129.43 130.74 48,143 +2.29(+1.79%)
Jan 21, 2016 129.29 130.97 128.03 128.44 54,872 -0.62(-0.48%)
Jan 20, 2016 124.65 130.74 123.54 129.06 93,220 +2.13(+1.68%)
Jan 19, 2016 129.51 130.11 125.15 126.93 56,887 -1.17(-0.92%)
Jan 15, 2016 126.08 128.10 128.10 128.10 225,147 -1.84(-1.42%)
Jan 14, 2016 125.73 130.88 123.49 129.94 126,206 +4.61(+3.68%)
Jan 13, 2016 130.78 131.29 125.08 125.33 46,612 -4.64(-3.57%)
Jan 12, 2016 129.56 131.39 127.37 129.97 27,861 +1.23(+0.95%)
Jan 11, 2016 132.06 132.39 126.73 128.75 58,975 -2.33(-1.78%)
Jan 08, 2016 135.07 135.18 131.06 131.07 38,502 -2.86(-2.14%)
Jan 07, 2016 135.54 136.24 133.47 133.94 58,887 -4.03(-2.92%)
Jan 06, 2016 139.23 140.11 136.86 137.97 62,344 -3.12(-2.21%)
Jan 05, 2016 141.05 141.81 140.09 141.09 20,165 +0.75(+0.54%)
Jan 04, 2016 140.98 141.11 139.33 140.33 44,215 -3.37(-2.34%)
Dec 31, 2015 145.06 143.70 143.70 143.70 30,379 -1.56(-1.08%)
Dec 30, 2015 145.50 146.17 145.27 145.27 38,925 -0.41(-0.28%)
Dec 29, 2015 144.89 145.78 144.61 145.68 16,765 +1.79(+1.24%)
Dec 28, 2015 143.90 144.18 142.96 143.89 22,036 -0.77(-0.53%)
Dec 24, 2015 144.43 144.66 144.66 144.66 4,275 -0.17(-0.12%)
Dec 23, 2015 143.62 144.98 143.62 144.83 18,082 +2.02(+1.41%)
Dec 22, 2015 142.94 142.99 141.78 142.81 19,540 +0.42(+0.30%)
Dec 21, 2015 142.59 142.67 141.27 142.39 31,519 +0.96(+0.68%)
Dec 18, 2015 142.26 143.32 141.44 141.44 29,397 -1.11(-0.78%)
Dec 17, 2015 145.20 145.20 142.51 142.55 29,247 -2.17(-1.50%)
Dec 16, 2015 144.11 144.90 142.21 144.72 32,992 +2.51(+1.77%)
Dec 15, 2015 140.76 142.79 140.76 142.21 27,980 +2.91(+2.09%)
Dec 14, 2015 139.37 140.20 137.41 139.30 39,340 -0.17(-0.12%)
Dec 11, 2015 140.96 141.11 139.15 139.47 66,901 -2.97(-2.08%)
Dec 10, 2015 140.77 142.92 140.45 142.44 29,796 +1.68(+1.19%)
Dec 09, 2015 142.06 142.75 140.00 140.76 25,355 -1.83(-1.29%)
Dec 08, 2015 140.41 143.11 140.41 142.59 42,693 +1.37(+0.97%)
Dec 07, 2015 143.37 143.91 140.77 141.22 267,913 -2.27(-1.58%)
Dec 04, 2015 140.40 143.53 140.17 143.50 24,159 +3.62(+2.58%)
Dec 03, 2015 144.32 144.32 139.65 139.88 25,660 -3.65(-2.54%)
Dec 02, 2015 145.01 146.09 143.34 143.53 18,473 -1.51(-1.04%)
Dec 01, 2015 143.16 145.16 142.26 145.04 53,027 +2.76(+1.94%)
Nov 30, 2015 143.40 143.89 141.68 142.28 45,152 -1.98(-1.37%)
Nov 27, 2015 143.86 144.46 143.86 144.25 5,418 +0.34(+0.24%)
Nov 25, 2015 142.12 143.91 143.91 143.91 18,233 +2.07(+1.46%)
Nov 24, 2015 140.88 141.95 140.40 141.84 23,026 +0.45(+0.32%)
Nov 23, 2015 140.63 142.21 140.39 141.39 25,896 +0.62(+0.44%)
Nov 20, 2015 140.67 141.50 140.48 140.77 20,912 +1.13(+0.81%)
Nov 19, 2015 141.22 141.32 139.20 139.64 37,348 -1.65(-1.17%)
Nov 18, 2015 138.93 141.47 138.24 141.29 58,408 +3.28(+2.38%)
Nov 17, 2015 137.82 139.51 136.96 138.00 22,102 +0.53(+0.38%)
Nov 16, 2015 136.02 137.63 135.84 137.48 32,321 +0.97(+0.71%)
Nov 13, 2015 135.29 137.50 135.29 136.50 185,171 +1.36(+1.01%)
Nov 12, 2015 137.16 137.55 135.09 135.14 23,230 -2.51(-1.82%)
Nov 11, 2015 139.61 139.72 137.65 137.65 24,457 -1.75(-1.25%)
Nov 10, 2015 138.23 139.50 137.44 139.40 28,207 +0.86(+0.62%)
Nov 09, 2015 139.57 140.36 137.66 138.54 28,520 -1.18(-0.84%)
Nov 06, 2015 139.06 139.91 137.77 139.72 20,756 +0.69(+0.50%)
Nov 05, 2015 140.43 140.54 137.77 139.02 257,482 -1.57(-1.12%)
Nov 04, 2015 141.46 141.54 139.61 140.59 39,738 -0.46(-0.32%)
Nov 03, 2015 140.21 141.75 139.40 141.05 38,424 +0.79(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.